Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2231.45
Change Change %
6.00 0.27%

Updated:30 Oct, 2020, 10:19 AM IST

BSE
2229.50
Change Change %
4.70 0.21%

Updated:30 Oct, 2020, 10:23 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2380.00
21.00 9.00 75.00% 2210.45
Previous Close 12.00
Open 24.00
High 24.00
Low 21.00
Vol 3,600
Open Interest (OI) 2,700
Change in OI 1,200
Bid Price 18.90
Offer Price 21.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2440.00
11.90 2.90 32.22% 2219.55
Previous Close 9.00
Open 19.00
High 19.00
Low 11.60
Vol 4,500
Open Interest (OI) 3,600
Change in OI 1,800
Bid Price 11.05
Offer Price 12.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2420.00
18.55 3.55 23.67% 2212.90
Previous Close 15.00
Open 15.00
High 18.55
Low 15.00
Vol 900
Open Interest (OI) 2,100
Change in OI 600
Bid Price 11.95
Offer Price 16.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2100.00
165.00 13.05 8.59% 2066.45
Previous Close 151.95
Open 151.95
High 165.00
Low 151.95
Vol 1,500
Open Interest (OI) 36,900
Change in OI 600
Bid Price 146.90
Offer Price 153.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2160.00
117.05 7.60 6.94% 2114.40
Previous Close 109.45
Open 115.45
High 117.05
Low 113.75
Vol 900
Open Interest (OI) 14,100
Change in OI 0
Bid Price 102.95
Offer Price 111.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2600.00
3.00 0.05 1.69% 2228.45
Previous Close 2.95
Open 3.40
High 3.50
Low 3.00
Vol 1,800
Open Interest (OI) 2,100
Change in OI 1,500
Bid Price 1.90
Offer Price 3.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2180.00
99.05 1.40 1.43% 2132.40
Previous Close 97.65
Open 89.30
High 105.95
Low 89.30
Vol 2,700
Open Interest (OI) 17,400
Change in OI -300
Bid Price 91.40
Offer Price 95.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2020.00
15.05 0.05 0.33% 2216.40
Previous Close 15.00
Open 15.05
High 15.05
Low 15.05
Vol 300
Open Interest (OI) 9,300
Change in OI 0
Bid Price 9.85
Offer Price 14.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE1600.00
553.00 0.00 0.00% 1678.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 556.45
Offer Price 710.15
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE1440.00
720.00 0.00 0.00% 1511.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 686.40
Offer Price 892.45
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
235.00 0.00 0.00% 1996.45
Previous Close 235.00
Open 235.00
High 235.00
Low 235.00
Vol 300
Open Interest (OI) 3,900
Change in OI 0
Bid Price 224.55
Offer Price 246.00
Bid Quantity 1,500
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1800.00
8.00 0.00 0.00% 2223.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 4.95
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2060.00
136.25 0.00 0.00% 2095.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 158.45
Offer Price 191.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1980.00
10.00 0.00 0.00% 2221.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 3.15
Offer Price 11.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2080.00
137.00 0.00 0.00% 2094.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 151.35
Offer Price 173.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2300.00
125.00 0.00 0.00% 2106.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 104.45
Offer Price 152.60
Bid Quantity 1,800
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2120.00
89.45 0.00 0.00% 2142.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 108.40
Offer Price 169.40
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1700.00
3.55 0.00 0.00% 2227.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.25
Offer Price 3.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2400.00
320.00 0.00 0.00% 1911.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 153.15
Offer Price 217.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1960.00
19.00 0.00 0.00% 2212.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 3.40
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2020.00
189.90 0.00 0.00% 2041.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 163.05
Offer Price 253.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2000.00
11.95 -0.05 -0.42% 2219.50
Previous Close 12.00
Open 12.80
High 13.25
Low 10.65
Vol 54,000
Open Interest (OI) 1,15,500
Change in OI 9,600
Bid Price 11.90
Offer Price 12.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2220.00
68.00 -1.00 -1.45% 2163.45
Previous Close 69.00
Open 69.00
High 71.70
Low 62.00
Vol 31,500
Open Interest (OI) 20,700
Change in OI 15,000
Bid Price 68.00
Offer Price 68.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2180.00
51.95 -0.80 -1.52% 2179.50
Previous Close 52.75
Open 53.45
High 53.45
Low 47.00
Vol 30,000
Open Interest (OI) 23,400
Change in OI 4,500
Bid Price 50.45
Offer Price 51.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2140.00
120.10 -2.60 -2.12% 2111.35
Previous Close 122.70
Open 132.30
High 132.30
Low 120.10
Vol 1,500
Open Interest (OI) 23,400
Change in OI 900
Bid Price 117.25
Offer Price 122.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2200.00
59.35 -1.30 -2.14% 2172.10
Previous Close 60.65
Open 65.70
High 66.75
Low 53.85
Vol 1,61,100
Open Interest (OI) 1,45,800
Change in OI 40,200
Bid Price 59.00
Offer Price 59.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2160.00
44.05 -1.00 -2.22% 2187.40
Previous Close 45.05
Open 48.45
High 49.05
Low 40.00
Vol 24,900
Open Interest (OI) 37,800
Change in OI 7,500
Bid Price 43.40
Offer Price 43.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2100.00
27.15 -0.65 -2.34% 2204.30
Previous Close 27.80
Open 25.20
High 29.25
Low 24.80
Vol 80,400
Open Interest (OI) 1,52,400
Change in OI 17,100
Bid Price 27.05
Offer Price 27.25
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2140.00
38.00 -0.95 -2.44% 2193.45
Previous Close 38.95
Open 42.75
High 42.75
Low 34.00
Vol 23,400
Open Interest (OI) 36,000
Change in OI 6,900
Bid Price 37.05
Offer Price 37.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2060.00
19.05 -0.80 -4.03% 2212.40
Previous Close 19.85
Open 15.05
High 19.05
Low 15.05
Vol 2,100
Open Interest (OI) 16,200
Change in OI 600
Bid Price 19.40
Offer Price 20.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2280.00
44.80 -1.90 -4.07% 2186.65
Previous Close 46.70
Open 49.95
High 55.25
Low 42.70
Vol 89,100
Open Interest (OI) 24,900
Change in OI 14,100
Bid Price 44.75
Offer Price 44.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2200.00
82.00 -3.65 -4.26% 2149.45
Previous Close 85.65
Open 85.00
High 95.00
Low 78.05
Vol 85,800
Open Interest (OI) 1,58,700
Change in OI 5,100
Bid Price 81.50
Offer Price 82.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2260.00
52.40 -3.25 -5.84% 2179.05
Previous Close 55.65
Open 57.15
High 63.50
Low 49.30
Vol 1,01,400
Open Interest (OI) 62,400
Change in OI 12,600
Bid Price 52.55
Offer Price 53.05
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2240.00
61.00 -3.85 -5.94% 2170.45
Previous Close 64.85
Open 76.65
High 76.65
Low 57.75
Vol 1,62,300
Open Interest (OI) 62,400
Change in OI 6,000
Bid Price 60.90
Offer Price 61.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2220.00
70.25 -4.50 -6.02% 2161.20
Previous Close 74.75
Open 75.00
High 84.65
Low 65.00
Vol 72,600
Open Interest (OI) 45,000
Change in OI 1,200
Bid Price 70.40
Offer Price 71.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2080.00
21.75 -1.45 -6.25% 2209.70
Previous Close 23.20
Open 23.20
High 23.20
Low 21.00
Vol 2,400
Open Interest (OI) 9,900
Change in OI 600
Bid Price 22.70
Offer Price 24.15
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2120.00
30.40 -2.05 -6.32% 2201.05
Previous Close 32.45
Open 34.95
High 35.00
Low 29.70
Vol 9,900
Open Interest (OI) 13,500
Change in OI 1,800
Bid Price 31.60
Offer Price 32.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2300.00
38.20 -2.90 -7.06% 2193.25
Previous Close 41.10
Open 41.60
High 47.70
Low 37.00
Vol 2,56,500
Open Interest (OI) 1,70,700
Change in OI 6,000
Bid Price 38.00
Offer Price 38.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2040.00
15.50 -1.20 -7.19% 2215.95
Previous Close 16.70
Open 15.00
High 16.00
Low 14.50
Vol 5,700
Open Interest (OI) 13,500
Change in OI 900
Bid Price 16.45
Offer Price 17.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1900.00
6.15 -0.55 -8.21% 2225.30
Previous Close 6.70
Open 7.25
High 7.25
Low 5.05
Vol 19,500
Open Interest (OI) 38,100
Change in OI 2,100
Bid Price 5.95
Offer Price 6.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2320.00
32.00 -3.00 -8.57% 2199.45
Previous Close 35.00
Open 44.05
High 44.05
Low 32.00
Vol 1,500
Open Interest (OI) 3,900
Change in OI 600
Bid Price 31.65
Offer Price 33.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2360.00
22.10 -2.40 -9.80% 2209.35
Previous Close 24.50
Open 29.65
High 30.65
Low 22.10
Vol 4,200
Open Interest (OI) 3,000
Change in OI 1,200
Bid Price 22.30
Offer Price 25.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2400.00
16.00 -1.75 -9.86% 2215.45
Previous Close 17.75
Open 16.50
High 21.35
Low 15.90
Vol 95,100
Open Interest (OI) 2,08,500
Change in OI 13,200
Bid Price 15.90
Offer Price 16.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2240.00
76.85 -10.10 -11.62% 2154.60
Previous Close 86.95
Open 76.10
High 78.65
Low 70.00
Vol 15,600
Open Interest (OI) 9,300
Change in OI 9,000
Bid Price 71.50
Offer Price 79.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2340.00
26.95 -3.60 -11.78% 2204.50
Previous Close 30.55
Open 36.00
High 36.00
Low 26.95
Vol 17,100
Open Interest (OI) 14,400
Change in OI 2,700
Bid Price 26.90
Offer Price 27.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2500.00
6.55 -1.75 -21.08% 2224.90
Previous Close 8.30
Open 8.35
High 8.85
Low 6.40
Vol 38,400
Open Interest (OI) 44,700
Change in OI 7,200
Bid Price 6.45
Offer Price 6.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-12-2020
OPTSTK
CE2300.00
75.00 0.00 0.00% 2156.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 60.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-12-2020
OPTSTK
CE2500.00
27.00 0.00 0.00% 2204.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com